Intel Corp 옵션 체인

INTCNASDAQ

Trade with Public

$102.14

0.790.78%

마지막 업데이트: Oct 13, 1:50 PM

$99.15

-2.20-2.17%

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 배당금 비교옵션주식 보고서

PRO

변동 이유?:Shares of semiconductor and chip companies are trading lower, led by declin...

옵션 비정상적인 옵션 활동

Intel Options

View Intel (INTC) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.59

P/C Ratio (OI)

0.92

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

60.0175.0

60.0

175.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price42.02Oct 13, 2026

Change

4.239.15%

Bid41.95

Ask42.4

volume1

Intrest8

Strike

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest10

Last Price37.07Oct 13, 2026

Change

0.691.9%

Bid36.95

Ask37.4

volume1

Intrest16

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price32.75Oct 13, 2026

Change

6.817.19%

Bid31.95

Ask32.35

volume1

Intrest37

Strike

Last Price0.02Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest127

Last Price25.65Oct 13, 2026

Change

4.7215.54%

Bid27

Ask27.35

volume8

Intrest42

Strike

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest77

Last Price22.25Oct 13, 2026

Change

1.085.1%

Bid22

Ask22.35

volume14

Intrest55

Strike

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume228

Intrest74

Last Price17.1Oct 13, 2026

Change

16.21%

Bid17.1

Ask17.35

volume23

Intrest41

Strike

Last Price0.01Oct 13, 2026

Change

-0%

Bid0.01

Ask0.02

volume1729

Intrest46

Last Price16.38Oct 13, 2026

Change

13.8245.76%

Bid16

Ask16.35

volume1

Intrest9

Strike

Last Price0.02Oct 13, 2026

Change

-0%

Bid0.01

Ask0.02

volume46

Intrest420

Last Price15.25Oct 13, 2026

Change

1141.9%

Bid15

Ask15.35

volume2

Intrest3

Strike

Last Price0.02Oct 13, 2026

Change

0.0250%

Bid0.01

Ask0.02

volume14

Intrest35

Last Price12.7Oct 13, 2026

Change

0.534.01%

Bid14

Ask14.35

volume5

Intrest8

Strike

Last Price0.02Oct 13, 2026

Change

-0%

Bid0.01

Ask0.02

volume2

Intrest77

Last Price13.13Oct 13, 2026

Change

1.179.78%

Bid13

Ask13.35

volume1

Intrest3

Strike

Last Price0.01Oct 13, 2026

Change

0.0266.67%

Bid0.01

Ask0.02

volume143

Intrest41

Last Price12.4Oct 13, 2026

Change

1.059.25%

Bid12.05

Ask12.35

volume8

Intrest48

Strike

Last Price0.02Oct 13, 2026

Change

0.0250%

Bid0.01

Ask0.03

volume75

Intrest125

Last Price14.55Oct 09, 2026

Change

-0%

Bid11

Ask11.35

volume0

Intrest8

Strike

Last Price0.02Oct 13, 2026

Change

0.0360%

Bid0.02

Ask0.03

volume1434

Intrest82

Last Price9.7Oct 13, 2026

Change

0.151.52%

Bid10

Ask10.4

volume4

Intrest7

Strike

Last Price0.03Oct 13, 2026

Change

0.0457.14%

Bid0.03

Ask0.04

volume231

Intrest448

Last Price9.06Oct 13, 2026

Change

2.4921.56%

Bid9

Ask9.4

volume1

Intrest13

Strike

Last Price0.05Oct 13, 2026

Change

0.0550%

Bid0.04

Ask0.05

volume303

Intrest235

Last Price8.13Oct 13, 2026

Change

0.638.4%

Bid8.05

Ask8.4

volume61

Intrest46

Strike

Last Price0.05Oct 13, 2026

Change

0.0654.55%

Bid0.05

Ask0.07

volume263

Intrest230

Last Price7.48Oct 13, 2026

Change

1.1417.98%

Bid7.1

Ask7.45

volume285

Intrest37

Strike

Last Price0.08Oct 13, 2026

Change

0.0952.94%

Bid0.07

Ask0.09

volume3471

Intrest1257

Last Price6.8Oct 13, 2026

Change

1.119.3%

Bid6.1

Ask6.45

volume64

Intrest23

Strike

Last Price0.11Oct 13, 2026

Change

0.1354.17%

Bid0.11

Ask0.12

volume2630

Intrest775

Last Price5.44Oct 13, 2026

Change

0.8217.75%

Bid5.15

Ask5.5

volume239

Intrest26

Strike

Last Price0.18Oct 13, 2026

Change

0.252.63%

Bid0.18

Ask0.19

volume4229

Intrest1834

Last Price4.31Oct 13, 2026

Change

0.358.84%

Bid4.25

Ask4.6

volume1526

Intrest120

Strike

Last Price0.29Oct 13, 2026

Change

0.2849.12%

Bid0.28

Ask0.3

volume6487

Intrest1557

Last Price3.55Oct 13, 2026

Change

0.3611.29%

Bid3.6

Ask3.8

volume2271

Intrest74

Strike

Last Price0.47Oct 13, 2026

Change

0.3744.05%

Bid0.44

Ask0.47

volume9153

Intrest1922

Last Price2.97Oct 13, 2026

Change

0.4216.47%

Bid2.93

Ask2.98

volume11386

Intrest3506

Strike

100

Last Price0.72Oct 13, 2026

Change

0.4638.98%

Bid0.69

Ask0.72

volume10831

Intrest2791

Last Price2.27Oct 13, 2026

Change

0.2914.65%

Bid2.27

Ask2.34

volume11976

Intrest2675

Strike

101

Last Price1.05Oct 13, 2026

Change

0.5935.98%

Bid1.04

Ask1.04

volume10400

Intrest657

Last Price1.75Oct 13, 2026

Change

0.2415.89%

Bid1.73

Ask1.76

volume9056

Intrest1790

Strike

102

Last Price1.5Oct 13, 2026

Change

0.6831.19%

Bid1.47

Ask1.53

volume4799

Intrest977

Last Price1.3Oct 13, 2026

Change

0.1513.04%

Bid1.28

Ask1.3

volume13256

Intrest3173

Strike

103

Last Price2.06Oct 13, 2026

Change

0.725.36%

Bid2.02

Ask2.06

volume1190

Intrest2197

Last Price0.92Oct 13, 2026

Change

0.089.52%

Bid0.92

Ask0.95

volume6349

Intrest942

Strike

104

Last Price2.67Oct 13, 2026

Change

0.7922.83%

Bid2.64

Ask2.73

volume641

Intrest2208

Last Price0.64Oct 13, 2026

Change

0.034.92%

Bid0.65

Ask0.67

volume16428

Intrest2455

Strike

105

Last Price3.66Oct 13, 2026

Change

0.5513.06%

Bid3.35

Ask3.5

volume170

Intrest2316

Last Price0.45Oct 13, 2026

Change

-0%

Bid0.44

Ask0.46

volume7720

Intrest2255

Strike

106

Last Price4.17Oct 13, 2026

Change

0.917.75%

Bid4.15

Ask4.3

volume98

Intrest487

Last Price0.3Oct 13, 2026

Change

0.039.09%

Bid0.29

Ask0.31

volume2297

Intrest1516

Strike

107

Last Price5.1Oct 13, 2026

Change

0.8514.29%

Bid4.95

Ask5.2

volume86

Intrest1095

Last Price0.18Oct 13, 2026

Change

0.0625%

Bid0.19

Ask0.2

volume1660

Intrest2371

Strike

108

Last Price6.16Oct 13, 2026

Change

0.679.81%

Bid5.85

Ask6.2

volume309

Intrest609

Last Price0.13Oct 13, 2026

Change

0.0318.75%

Bid0.13

Ask0.14

volume1654

Intrest1299

Strike

109

Last Price6.7Oct 13, 2026

Change

0.9412.3%

Bid6.75

Ask7.15

volume58

Intrest512

Last Price0.08Oct 13, 2026

Change

0.0433.33%

Bid0.08

Ask0.09

volume5064

Intrest19727

Strike

110

Last Price8.25Oct 13, 2026

Change

0.55.71%

Bid7.75

Ask8.1

volume111

Intrest760

Last Price0.06Oct 13, 2026

Change

0.0333.33%

Bid0.04

Ask0.06

volume448

Intrest895

Strike

111

Last Price8.49Oct 13, 2026

Change

1.2813.1%

Bid8.65

Ask9.1

volume14

Intrest376

Last Price0.04Oct 13, 2026

Change

0.0342.86%

Bid0.03

Ask0.04

volume449

Intrest478

Strike

112

Last Price10.37Oct 13, 2026

Change

0.776.91%

Bid9.7

Ask10.05

volume19

Intrest224

Last Price0.02Oct 13, 2026

Change

0.0360%

Bid0.02

Ask0.03

volume142

Intrest1889

Strike

113

Last Price11Oct 13, 2026

Change

0.615.25%

Bid10.65

Ask11

volume30

Intrest239

Last Price0.02Oct 13, 2026

Change

0.0133.33%

Bid0.01

Ask0.03

volume90

Intrest1402

Strike

114

Last Price11.84Oct 13, 2026

Change

0.766.03%

Bid11.65

Ask12.05

volume5

Intrest64

Last Price0.02Oct 13, 2026

Change

0.0133.33%

Bid0.01

Ask0.02

volume414

Intrest2412

Strike

115

Last Price13Oct 13, 2026

Change

0.42.99%

Bid12.65

Ask13

volume38

Intrest578

Last Price0.01Oct 13, 2026

Change

0.0150%

Bid-

Ask0.01

volume212

Intrest1280

Strike

116

Last Price14.81Oct 13, 2026

Change

0.211.44%

Bid13.65

Ask14.05

volume3

Intrest67

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume121

Intrest515

Strike

117

Last Price16.88Oct 13, 2026

Change

1.237.86%

Bid14.65

Ask15.05

volume1

Intrest21

Last Price0.01Oct 13, 2026

Change

0.0150%

Bid-

Ask0.01

volume4

Intrest1022

Strike

118

Last Price17.13Oct 13, 2026

Change

0.482.88%

Bid15.6

Ask16.05

volume30

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest655

Strike

119

Last Price16.6Oct 13, 2026

Change

1.226.85%

Bid16.65

Ask17.05

volume1

Intrest1

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume22

Intrest1094

Strike

120

Last Price19.98Oct 13, 2026

Change

1.236.56%

Bid17.65

Ask18.05

volume13

Intrest12

Last Price0.01Oct 13, 2026

Change

0.0150%

Bid-

Ask0.01

volume2

Intrest314

Strike

121

Last Price19.95Oct 12, 2026

Change

-0%

Bid18.65

Ask19.05

volume0

Intrest3

Last Price0.02Oct 13, 2026

Change

0.01100%

Bid-

Ask0.05

volume1

Intrest440

Strike

122

Last Price21.35Oct 13, 2026

Change

0.482.3%

Bid19.65

Ask20.05

volume1

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume1

Intrest601

Strike

123

Last Price17.25Oct 09, 2026

Change

-0%

Bid20.6

Ask21.05

volume0

Intrest1

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest168

Strike

124

Last Price22.15Oct 12, 2026

Change

-0%

Bid21.65

Ask22.05

volume0

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume7

Intrest386

Strike

125

Last Price24.07Oct 12, 2026

Change

-0%

Bid22.65

Ask23.05

volume0

Intrest5

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest182

Strike

126

Last Price20.58Oct 09, 2026

Change

-0%

Bid23.65

Ask24.05

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

0.0758.33%

Bid-

Ask0.05

volume2

Intrest68

Strike

127

Last Price20.65Oct 09, 2026

Change

-0%

Bid24.65

Ask25.05

volume0

Intrest0

Last Price0.01Oct 13, 2026

Change

0.0787.5%

Bid-

Ask0.01

volume47

Intrest117

Strike

128

Last Price22Oct 09, 2026

Change

-0%

Bid25.6

Ask26.05

volume0

Intrest0

Last Price0.03Oct 13, 2026

Change

0.0240%

Bid-

Ask0.05

volume7

Intrest77

Strike

129

Last Price28.84Oct 13, 2026

Change

5.4923.51%

Bid26.6

Ask27.05

volume1

Intrest1

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume117

Intrest316

Strike

130

Last Price23.8Oct 08, 2026

Change

-0%

Bid27.65

Ask28.05

volume0

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume1

Intrest79

Strike

131

Last Price29.94Oct 12, 2026

Change

-0%

Bid28.65

Ask29.05

volume0

Intrest0

Last Price0.07Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest43

Strike

132

Last Price22.25Oct 08, 2026

Change

-0%

Bid29.65

Ask30.05

volume0

Intrest0

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest60

Strike

133

Last Price23.6Oct 08, 2026

Change

-0%

Bid30.65

Ask31.05

volume0

Intrest0

Last Price0.03Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest143

Strike

134

Last Price27Oct 09, 2026

Change

-0%

Bid31.65

Ask32.05

volume0

Intrest0

Last Price0.08Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest430

Strike

135

Last Price33.97Oct 12, 2026

Change

-0%

Bid32.65

Ask33.05

volume0

Intrest0

Last Price0.12Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Strike

136

Last Price29Oct 09, 2026

Change

-0%

Bid33.65

Ask34.05

volume0

Intrest0

Last Price0.07Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest58

Strike

137

Last Price30Oct 08, 2026

Change

-0%

Bid34.65

Ask35.05

volume0

Intrest0

Last Price0.04Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest24

Strike

138

Last Price26.85Oct 08, 2026

Change

-0%

Bid35.65

Ask36.05

volume0

Intrest0

Last Price0.13Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest49

Strike

139

Last Price36.85Oct 12, 2026

Change

-0%

Bid36.65

Ask37.05

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest81

Strike

140

Last Price30.55Oct 08, 2026

Change

-0%

Bid37.65

Ask38.05

volume0

Intrest0

Last Price0.11Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest66

Strike

141

Last Price27.85Oct 07, 2026

Change

-0%

Bid38.65

Ask39.05

volume0

Intrest0

Last Price0.11Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Strike

142

Last Price36.2Oct 09, 2026

Change

-0%

Bid39.65

Ask40.05

volume0

Intrest0

Last Price0.06Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest16

Strike

143

Last Price30.5Oct 07, 2026

Change

-0%

Bid40.65

Ask41.05

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Strike

144

Last Price31.5Oct 07, 2026

Change

-0%

Bid41.65

Ask42.05

volume0

Intrest0

Last Price0.01Oct 07, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest273

Strike

145

Last Price30.6Oct 06, 2026

Change

-0%

Bid42.65

Ask43.05

volume0

Intrest0

Last Price0.08Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Strike

146

Last Price23.65Oct 02, 2026

Change

-0%

Bid43.65

Ask44.05

volume0

Intrest0

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Strike

147

Last Price40.95Oct 09, 2026

Change

-0%

Bid44.6

Ask45.05

volume0

Intrest0

Last Price0.08Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest23

Strike

148

Last Price41.95Oct 09, 2026

Change

-0%

Bid45.65

Ask46.05

volume0

Intrest0

Last Price0.08Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Strike

149

Last Price34.2Oct 06, 2026

Change

-0%

Bid46.65

Ask47.05

volume0

Intrest0

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest20

Strike

150

Last Price44.6Oct 09, 2026

Change

-0%

Bid47.65

Ask48.05

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Strike

152.5

Last Price45.65Oct 08, 2026

Change

-0%

Bid50.1

Ask50.55

volume0

Intrest0

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest8

Strike

155

Last Price48.15Oct 08, 2026

Change

-0%

Bid52.65

Ask53.05

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume2

Intrest10

Strike

160

Last Price43.4Oct 05, 2026

Change

-0%

Bid57.65

Ask58.05

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

Bid-

Ask0.05

volume1

Intrest0

Strike

165

Last Price51.85Oct 07, 2026

Change

-0%

Bid62.65

Ask63.05

volume0

Intrest0

Last Price0.06Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest20

Strike

170

Last Price54.45Oct 05, 2026

Change

-0%

Bid67.65

Ask68.05

volume0

Intrest0

Last Price0.01Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest250

Strike

175

Last Price61.4Oct 07, 2026

Change

-0%

Bid72.6

Ask73.05

volume0

Intrest0

옵션 비정상적인 옵션 활동

Intel Options

View Intel (INTC) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.59

P/C Ratio (OI)

0.92

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

60.0175.0

60.0

175.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price42.02Oct 13, 2026

Change

4.239.15%

Bid41.95

Ask42.4

volume1

Intrest8

Strike

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest10

Last Price37.07Oct 13, 2026

Change

0.691.9%

Bid36.95

Ask37.4

volume1

Intrest16

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price32.75Oct 13, 2026

Change

6.817.19%

Bid31.95

Ask32.35

volume1

Intrest37

Strike

Last Price0.02Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest127

Last Price25.65Oct 13, 2026

Change

4.7215.54%

Bid27

Ask27.35

volume8

Intrest42

Strike

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest77

Last Price22.25Oct 13, 2026

Change

1.085.1%

Bid22

Ask22.35

volume14

Intrest55

Strike

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume228

Intrest74

Last Price17.1Oct 13, 2026

Change

16.21%

Bid17.1

Ask17.35

volume23

Intrest41

Strike

Last Price0.01Oct 13, 2026

Change

-0%

Bid0.01

Ask0.02

volume1729

Intrest46

Last Price16.38Oct 13, 2026

Change

13.8245.76%

Bid16

Ask16.35

volume1

Intrest9

Strike

Last Price0.02Oct 13, 2026

Change

-0%

Bid0.01

Ask0.02

volume46

Intrest420

Last Price15.25Oct 13, 2026

Change

1141.9%

Bid15

Ask15.35

volume2

Intrest3

Strike

Last Price0.02Oct 13, 2026

Change

0.0250%

Bid0.01

Ask0.02

volume14

Intrest35

Last Price12.7Oct 13, 2026

Change

0.534.01%

Bid14

Ask14.35

volume5

Intrest8

Strike

Last Price0.02Oct 13, 2026

Change

-0%

Bid0.01

Ask0.02

volume2

Intrest77

Last Price13.13Oct 13, 2026

Change

1.179.78%

Bid13

Ask13.35

volume1

Intrest3

Strike

Last Price0.01Oct 13, 2026

Change

0.0266.67%

Bid0.01

Ask0.02

volume143

Intrest41

Last Price12.4Oct 13, 2026

Change

1.059.25%

Bid12.05

Ask12.35

volume8

Intrest48

Strike

Last Price0.02Oct 13, 2026

Change

0.0250%

Bid0.01

Ask0.03

volume75

Intrest125

Last Price14.55Oct 09, 2026

Change

-0%

Bid11

Ask11.35

volume0

Intrest8

Strike

Last Price0.02Oct 13, 2026

Change

0.0360%

Bid0.02

Ask0.03

volume1434

Intrest82

Last Price9.7Oct 13, 2026

Change

0.151.52%

Bid10

Ask10.4

volume4

Intrest7

Strike

Last Price0.03Oct 13, 2026

Change

0.0457.14%

Bid0.03

Ask0.04

volume231

Intrest448

Last Price9.06Oct 13, 2026

Change

2.4921.56%

Bid9

Ask9.4

volume1

Intrest13

Strike

Last Price0.05Oct 13, 2026

Change

0.0550%

Bid0.04

Ask0.05

volume303

Intrest235

Last Price8.13Oct 13, 2026

Change

0.638.4%

Bid8.05

Ask8.4

volume61

Intrest46

Strike

Last Price0.05Oct 13, 2026

Change

0.0654.55%

Bid0.05

Ask0.07

volume263

Intrest230

Last Price7.48Oct 13, 2026

Change

1.1417.98%

Bid7.1

Ask7.45

volume285

Intrest37

Strike

Last Price0.08Oct 13, 2026

Change

0.0952.94%

Bid0.07

Ask0.09

volume3471

Intrest1257

Last Price6.8Oct 13, 2026

Change

1.119.3%

Bid6.1

Ask6.45

volume64

Intrest23

Strike

Last Price0.11Oct 13, 2026

Change

0.1354.17%

Bid0.11

Ask0.12

volume2630

Intrest775

Last Price5.44Oct 13, 2026

Change

0.8217.75%

Bid5.15

Ask5.5

volume239

Intrest26

Strike

Last Price0.18Oct 13, 2026

Change

0.252.63%

Bid0.18

Ask0.19

volume4229

Intrest1834

Last Price4.31Oct 13, 2026

Change

0.358.84%

Bid4.25

Ask4.6

volume1526

Intrest120

Strike

Last Price0.29Oct 13, 2026

Change

0.2849.12%

Bid0.28

Ask0.3

volume6487

Intrest1557

Last Price3.55Oct 13, 2026

Change

0.3611.29%

Bid3.6

Ask3.8

volume2271

Intrest74

Strike

Last Price0.47Oct 13, 2026

Change

0.3744.05%

Bid0.44

Ask0.47

volume9153

Intrest1922

Last Price2.97Oct 13, 2026

Change

0.4216.47%

Bid2.93

Ask2.98

volume11386

Intrest3506

Strike

100

Last Price0.72Oct 13, 2026

Change

0.4638.98%

Bid0.69

Ask0.72

volume10831

Intrest2791

Last Price2.27Oct 13, 2026

Change

0.2914.65%

Bid2.27

Ask2.34

volume11976

Intrest2675

Strike

101

Last Price1.05Oct 13, 2026

Change

0.5935.98%

Bid1.04

Ask1.04

volume10400

Intrest657

Last Price1.75Oct 13, 2026

Change

0.2415.89%

Bid1.73

Ask1.76

volume9056

Intrest1790

Strike

102

Last Price1.5Oct 13, 2026

Change

0.6831.19%

Bid1.47

Ask1.53

volume4799

Intrest977

Last Price1.3Oct 13, 2026

Change

0.1513.04%

Bid1.28

Ask1.3

volume13256

Intrest3173

Strike

103

Last Price2.06Oct 13, 2026

Change

0.725.36%

Bid2.02

Ask2.06

volume1190

Intrest2197

Last Price0.92Oct 13, 2026

Change

0.089.52%

Bid0.92

Ask0.95

volume6349

Intrest942

Strike

104

Last Price2.67Oct 13, 2026

Change

0.7922.83%

Bid2.64

Ask2.73

volume641

Intrest2208

Last Price0.64Oct 13, 2026

Change

0.034.92%

Bid0.65

Ask0.67

volume16428

Intrest2455

Strike

105

Last Price3.66Oct 13, 2026

Change

0.5513.06%

Bid3.35

Ask3.5

volume170

Intrest2316

Last Price0.45Oct 13, 2026

Change

-0%

Bid0.44

Ask0.46

volume7720

Intrest2255

Strike

106

Last Price4.17Oct 13, 2026

Change

0.917.75%

Bid4.15

Ask4.3

volume98

Intrest487

Last Price0.3Oct 13, 2026

Change

0.039.09%

Bid0.29

Ask0.31

volume2297

Intrest1516

Strike

107

Last Price5.1Oct 13, 2026

Change

0.8514.29%

Bid4.95

Ask5.2

volume86

Intrest1095

Last Price0.18Oct 13, 2026

Change

0.0625%

Bid0.19

Ask0.2

volume1660

Intrest2371

Strike

108

Last Price6.16Oct 13, 2026

Change

0.679.81%

Bid5.85

Ask6.2

volume309

Intrest609

Last Price0.13Oct 13, 2026

Change

0.0318.75%

Bid0.13

Ask0.14

volume1654

Intrest1299

Strike

109

Last Price6.7Oct 13, 2026

Change

0.9412.3%

Bid6.75

Ask7.15

volume58

Intrest512

Last Price0.08Oct 13, 2026

Change

0.0433.33%

Bid0.08

Ask0.09

volume5064

Intrest19727

Strike

110

Last Price8.25Oct 13, 2026

Change

0.55.71%

Bid7.75

Ask8.1

volume111

Intrest760

Last Price0.06Oct 13, 2026

Change

0.0333.33%

Bid0.04

Ask0.06

volume448

Intrest895

Strike

111

Last Price8.49Oct 13, 2026

Change

1.2813.1%

Bid8.65

Ask9.1

volume14

Intrest376

Last Price0.04Oct 13, 2026

Change

0.0342.86%

Bid0.03

Ask0.04

volume449

Intrest478

Strike

112

Last Price10.37Oct 13, 2026

Change

0.776.91%

Bid9.7

Ask10.05

volume19

Intrest224

Last Price0.02Oct 13, 2026

Change

0.0360%

Bid0.02

Ask0.03

volume142

Intrest1889

Strike

113

Last Price11Oct 13, 2026

Change

0.615.25%

Bid10.65

Ask11

volume30

Intrest239

Last Price0.02Oct 13, 2026

Change

0.0133.33%

Bid0.01

Ask0.03

volume90

Intrest1402

Strike

114

Last Price11.84Oct 13, 2026

Change

0.766.03%

Bid11.65

Ask12.05

volume5

Intrest64

Last Price0.02Oct 13, 2026

Change

0.0133.33%

Bid0.01

Ask0.02

volume414

Intrest2412

Strike

115

Last Price13Oct 13, 2026

Change

0.42.99%

Bid12.65

Ask13

volume38

Intrest578

Last Price0.01Oct 13, 2026

Change

0.0150%

Bid-

Ask0.01

volume212

Intrest1280

Strike

116

Last Price14.81Oct 13, 2026

Change

0.211.44%

Bid13.65

Ask14.05

volume3

Intrest67

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume121

Intrest515

Strike

117

Last Price16.88Oct 13, 2026

Change

1.237.86%

Bid14.65

Ask15.05

volume1

Intrest21

Last Price0.01Oct 13, 2026

Change

0.0150%

Bid-

Ask0.01

volume4

Intrest1022

Strike

118

Last Price17.13Oct 13, 2026

Change

0.482.88%

Bid15.6

Ask16.05

volume30

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest655

Strike

119

Last Price16.6Oct 13, 2026

Change

1.226.85%

Bid16.65

Ask17.05

volume1

Intrest1

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume22

Intrest1094

Strike

120

Last Price19.98Oct 13, 2026

Change

1.236.56%

Bid17.65

Ask18.05

volume13

Intrest12

Last Price0.01Oct 13, 2026

Change

0.0150%

Bid-

Ask0.01

volume2

Intrest314

Strike

121

Last Price19.95Oct 12, 2026

Change

-0%

Bid18.65

Ask19.05

volume0

Intrest3

Last Price0.02Oct 13, 2026

Change

0.01100%

Bid-

Ask0.05

volume1

Intrest440

Strike

122

Last Price21.35Oct 13, 2026

Change

0.482.3%

Bid19.65

Ask20.05

volume1

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume1

Intrest601

Strike

123

Last Price17.25Oct 09, 2026

Change

-0%

Bid20.6

Ask21.05

volume0

Intrest1

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest168

Strike

124

Last Price22.15Oct 12, 2026

Change

-0%

Bid21.65

Ask22.05

volume0

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume7

Intrest386

Strike

125

Last Price24.07Oct 12, 2026

Change

-0%

Bid22.65

Ask23.05

volume0

Intrest5

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest182

Strike

126

Last Price20.58Oct 09, 2026

Change

-0%

Bid23.65

Ask24.05

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

0.0758.33%

Bid-

Ask0.05

volume2

Intrest68

Strike

127

Last Price20.65Oct 09, 2026

Change

-0%

Bid24.65

Ask25.05

volume0

Intrest0

Last Price0.01Oct 13, 2026

Change

0.0787.5%

Bid-

Ask0.01

volume47

Intrest117

Strike

128

Last Price22Oct 09, 2026

Change

-0%

Bid25.6

Ask26.05

volume0

Intrest0

Last Price0.03Oct 13, 2026

Change

0.0240%

Bid-

Ask0.05

volume7

Intrest77

Strike

129

Last Price28.84Oct 13, 2026

Change

5.4923.51%

Bid26.6

Ask27.05

volume1

Intrest1

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume117

Intrest316

Strike

130

Last Price23.8Oct 08, 2026

Change

-0%

Bid27.65

Ask28.05

volume0

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume1

Intrest79

Strike

131

Last Price29.94Oct 12, 2026

Change

-0%

Bid28.65

Ask29.05

volume0

Intrest0

Last Price0.07Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest43

Strike

132

Last Price22.25Oct 08, 2026

Change

-0%

Bid29.65

Ask30.05

volume0

Intrest0

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest60

Strike

133

Last Price23.6Oct 08, 2026

Change

-0%

Bid30.65

Ask31.05

volume0

Intrest0

Last Price0.03Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest143

Strike

134

Last Price27Oct 09, 2026

Change

-0%

Bid31.65

Ask32.05

volume0

Intrest0

Last Price0.08Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest430

Strike

135

Last Price33.97Oct 12, 2026

Change

-0%

Bid32.65

Ask33.05

volume0

Intrest0

Last Price0.12Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Strike

136

Last Price29Oct 09, 2026

Change

-0%

Bid33.65

Ask34.05

volume0

Intrest0

Last Price0.07Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest58

Strike

137

Last Price30Oct 08, 2026

Change

-0%

Bid34.65

Ask35.05

volume0

Intrest0

Last Price0.04Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest24

Strike

138

Last Price26.85Oct 08, 2026

Change

-0%

Bid35.65

Ask36.05

volume0

Intrest0

Last Price0.13Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest49

Strike

139

Last Price36.85Oct 12, 2026

Change

-0%

Bid36.65

Ask37.05

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest81

Strike

140

Last Price30.55Oct 08, 2026

Change

-0%

Bid37.65

Ask38.05

volume0

Intrest0

Last Price0.11Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest66

Strike

141

Last Price27.85Oct 07, 2026

Change

-0%

Bid38.65

Ask39.05

volume0

Intrest0

Last Price0.11Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Strike

142

Last Price36.2Oct 09, 2026

Change

-0%

Bid39.65

Ask40.05

volume0

Intrest0

Last Price0.06Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest16

Strike

143

Last Price30.5Oct 07, 2026

Change

-0%

Bid40.65

Ask41.05

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Strike

144

Last Price31.5Oct 07, 2026

Change

-0%

Bid41.65

Ask42.05

volume0

Intrest0

Last Price0.01Oct 07, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest273

Strike

145

Last Price30.6Oct 06, 2026

Change

-0%

Bid42.65

Ask43.05

volume0

Intrest0

Last Price0.08Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Strike

146

Last Price23.65Oct 02, 2026

Change

-0%

Bid43.65

Ask44.05

volume0

Intrest0

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Strike

147

Last Price40.95Oct 09, 2026

Change

-0%

Bid44.6

Ask45.05

volume0

Intrest0

Last Price0.08Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest23

Strike

148

Last Price41.95Oct 09, 2026

Change

-0%

Bid45.65

Ask46.05

volume0

Intrest0

Last Price0.08Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Strike

149

Last Price34.2Oct 06, 2026

Change

-0%

Bid46.65

Ask47.05

volume0

Intrest0

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest20

Strike

150

Last Price44.6Oct 09, 2026

Change

-0%

Bid47.65

Ask48.05

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Strike

152.5

Last Price45.65Oct 08, 2026

Change

-0%

Bid50.1

Ask50.55

volume0

Intrest0

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest8

Strike

155

Last Price48.15Oct 08, 2026

Change

-0%

Bid52.65

Ask53.05

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume2

Intrest10

Strike

160

Last Price43.4Oct 05, 2026

Change

-0%

Bid57.65

Ask58.05

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

Bid-

Ask0.05

volume1

Intrest0

Strike

165

Last Price51.85Oct 07, 2026

Change

-0%

Bid62.65

Ask63.05

volume0

Intrest0

Last Price0.06Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest20

Strike

170

Last Price54.45Oct 05, 2026

Change

-0%

Bid67.65

Ask68.05

volume0

Intrest0

Last Price0.01Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest250

Strike

175

Last Price61.4Oct 07, 2026

Change

-0%

Bid72.6

Ask73.05

volume0

Intrest0

Intel Corp 옵션 체인

Intel Options

뉴스

파트너 / 기고자

벤징가 글로벌

Intel Options